株価チャート
2008/10/30～2009/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 1,640 | 1,700 | 1,630 | 1,640 | -2.38% | 402,500 | - | +5.87% | - | - |
| 03/30 | 1,760 | 1,770 | 1,650 | 1,680 | -5.08% | 364,500 | - | +9.09% | - | - |
| 03/27 | 1,800 | 1,820 | 1,760 | 1,770 | 0% | 629,900 | - | +15.61% | - | - |
| 03/26 | 1,750 | 1,780 | 1,740 | 1,770 | +1.14% | 344,900 | - | +16.52% | - | - |
| 03/25 | 1,720 | 1,750 | 1,710 | 1,750 | +0.57% | 313,000 | - | +16.2% | - | - |
| 03/24 | 1,730 | 1,760 | 1,710 | 1,740 | +3.57% | 690,500 | - | +16.47% | - | - |
| 03/23 | 1,610 | 1,700 | 1,590 | 1,680 | +4.35% | 755,500 | - | +13.21% | - | - |
| 03/19 | 1,640 | 1,650 | 1,590 | 1,610 | -1.23% | 526,100 | - | +9.08% | - | - |
| 03/18 | 1,650 | 1,680 | 1,590 | 1,630 | -0.61% | 647,900 | - | +10.73% | - | - |
| 03/17 | 1,610 | 1,650 | 1,590 | 1,640 | +3.8% | 677,400 | - | +11.72% | - | - |
| 03/16 | 1,550 | 1,600 | 1,550 | 1,580 | +2.6% | 625,900 | - | +8.22% | - | - |
| 03/13 | 1,530 | 1,540 | 1,510 | 1,540 | +3.36% | 671,000 | - | +5.7% | - | - |
| 03/12 | 1,500 | 1,550 | 1,490 | 1,490 | -0.67% | 623,600 | - | +2.34% | - | - |
| 03/11 | 1,520 | 1,530 | 1,480 | 1,500 | +2.74% | 446,100 | - | +3.02% | - | - |
| 03/10 | 1,450 | 1,470 | 1,430 | 1,460 | +0.69% | 292,300 | - | +0.41% | - | - |
| 03/09 | 1,470 | 1,490 | 1,430 | 1,450 | -0.68% | 376,400 | - | -0.07% | - | - |
| 03/06 | 1,450 | 1,490 | 1,430 | 1,460 | -2.67% | 541,100 | - | +0.76% | - | - |
| 03/05 | 1,450 | 1,500 | 1,440 | 1,500 | +5.63% | 708,400 | - | +3.45% | - | - |
| 03/04 | 1,360 | 1,440 | 1,350 | 1,420 | +4.41% | 607,700 | - | -1.8% | - | - |
| 03/03 | 1,340 | 1,380 | 1,330 | 1,360 | -1.45% | 372,000 | - | -5.88% | - | - |
| 03/02 | 1,400 | 1,410 | 1,350 | 1,380 | -4.17% | 668,200 | - | -4.3% | - | - |
| 02/27 | 1,480 | 1,490 | 1,420 | 1,440 | -1.37% | 593,400 | - | 0% | - | - |
| 02/26 | 1,440 | 1,500 | 1,430 | 1,460 | +1.39% | 715,400 | - | +1.39% | - | - |
| 02/25 | 1,390 | 1,440 | 1,370 | 1,440 | +8.27% | 568,400 | - | +0.14% | - | - |
| 02/24 | 1,390 | 1,400 | 1,310 | 1,330 | -6.34% | 913,500 | - | -7.64% | - | - |
| 02/23 | 1,400 | 1,440 | 1,390 | 1,420 | -2.07% | 386,300 | - | -1.93% | - | - |
| 02/20 | 1,480 | 1,480 | 1,430 | 1,450 | -2.03% | 425,200 | - | -0.21% | - | - |
| 02/19 | 1,450 | 1,490 | 1,440 | 1,480 | +2.78% | 584,600 | - | +1.79% | - | - |
| 02/18 | 1,410 | 1,470 | 1,380 | 1,440 | 0% | 738,400 | - | -1.23% | - | - |
| 02/17 | 1,490 | 1,490 | 1,420 | 1,440 | -3.36% | 321,200 | - | -1.5% | - | - |
| 02/16 | 1,490 | 1,520 | 1,460 | 1,490 | +0.68% | 471,200 | - | +1.36% | - | - |
| 02/13 | 1,530 | 1,540 | 1,470 | 1,480 | -1.99% | 720,900 | - | +0.27% | - | - |
| 02/12 | 1,510 | 1,540 | 1,480 | 1,510 | -1.31% | 695,300 | - | +1.55% | - | - |
| 02/10 | 1,480 | 1,540 | 1,470 | 1,530 | +4.79% | 676,100 | - | +2.34% | - | - |
| 02/09 | 1,550 | 1,560 | 1,450 | 1,460 | -2.01% | 1,039,300 | - | -2.47% | - | - |
| 02/06 | 1,550 | 1,570 | 1,470 | 1,490 | -1.32% | 549,500 | - | -0.53% | - | - |
| 02/05 | 1,500 | 1,570 | 1,480 | 1,510 | +0.67% | 907,200 | - | +0.87% | - | - |
| 02/04 | 1,470 | 1,510 | 1,450 | 1,500 | +4.17% | 671,700 | - | +0.4% | - | - |
| 02/03 | 1,410 | 1,490 | 1,400 | 1,440 | +2.86% | 658,200 | - | -3.42% | - | - |
| 02/02 | 1,380 | 1,460 | 1,360 | 1,400 | 0% | 482,300 | - | -5.98% | - | - |
| 01/30 | 1,440 | 1,470 | 1,390 | 1,400 | -6.04% | 671,300 | - | -6.1% | - | - |
| 01/29 | 1,480 | 1,500 | 1,450 | 1,490 | +7.19% | 948,700 | - | -0.07% | - | - |
| 01/28 | 1,360 | 1,410 | 1,360 | 1,390 | 0% | 624,300 | - | -6.59% | - | - |
| 01/27 | 1,330 | 1,420 | 1,300 | 1,390 | +7.75% | 640,500 | - | -6.65% | - | - |
| 01/26 | 1,320 | 1,330 | 1,280 | 1,290 | -3.73% | 570,900 | - | -13.54% | - | - |
| 01/23 | 1,410 | 1,410 | 1,320 | 1,340 | -5.63% | 550,100 | - | -10.43% | - | - |
| 01/22 | 1,450 | 1,460 | 1,390 | 1,420 | -0.7% | 339,000 | - | -5.02% | - | - |
| 01/21 | 1,410 | 1,470 | 1,410 | 1,430 | -3.38% | 564,700 | - | -4.28% | - | - |
| 01/20 | 1,540 | 1,540 | 1,460 | 1,480 | -3.27% | 489,400 | - | -0.74% | - | - |
| 01/19 | 1,560 | 1,570 | 1,520 | 1,530 | -0.65% | 316,000 | - | +3.17% | - | - |
| 01/16 | 1,540 | 1,550 | 1,510 | 1,540 | +3.36% | 411,200 | - | +4.62% | - | - |
| 01/15 | 1,490 | 1,520 | 1,480 | 1,490 | -5.7% | 602,700 | - | +2.26% | - | - |
| 01/14 | 1,530 | 1,610 | 1,510 | 1,580 | +3.95% | 430,800 | - | +9.34% | - | - |
| 01/13 | 1,550 | 1,570 | 1,510 | 1,520 | -7.88% | 498,900 | - | +6.29% | - | - |
| 01/09 | 1,680 | 1,690 | 1,620 | 1,650 | 0% | 296,700 | - | +16.36% | - | - |
| 01/08 | 1,700 | 1,700 | 1,650 | 1,650 | -5.71% | 544,200 | - | +17.52% | - | - |
| 01/07 | 1,730 | 1,770 | 1,700 | 1,750 | +2.94% | 983,800 | - | +25.9% | - | - |
| 01/06 | 1,630 | 1,720 | 1,630 | 1,700 | +7.59% | 1,260,500 | - | +24.09% | - | - |
| 01/05 | 1,530 | 1,600 | 1,530 | 1,580 | +6.76% | 476,200 | - | +17.04% | - | - |
| 2008 |
| 12/30 | 1,490 | 1,490 | 1,460 | 1,480 | +0.68% | 170,000 | - | +10.7% | - | - |
| 12/29 | 1,430 | 1,470 | 1,430 | 1,470 | +2.08% | 226,200 | - | +10.86% | - | - |
| 12/26 | 1,430 | 1,450 | 1,410 | 1,440 | +1.41% | 253,400 | - | +9.67% | - | - |
| 12/25 | 1,380 | 1,420 | 1,380 | 1,420 | +1.43% | 165,900 | - | +8.73% | - | - |
| 12/24 | 1,440 | 1,440 | 1,400 | 1,400 | -2.78% | 247,300 | - | +7.61% | - | - |
| 12/22 | 1,430 | 1,460 | 1,410 | 1,440 | +2.13% | 468,200 | - | +10.85% | - | - |
| 12/19 | 1,420 | 1,450 | 1,400 | 1,410 | +0.71% | 463,500 | - | +8.8% | - | - |
| 12/18 | 1,410 | 1,470 | 1,390 | 1,400 | -1.41% | 688,100 | - | +8.28% | - | - |
| 12/17 | 1,500 | 1,530 | 1,380 | 1,420 | -2.74% | 1,177,500 | - | +9.74% | - | - |
| 12/16 | 1,390 | 1,490 | 1,370 | 1,460 | +4.29% | 1,322,400 | - | +12.83% | - | - |
| 12/15 | 1,360 | 1,410 | 1,350 | 1,400 | +6.87% | 569,100 | - | +8.19% | - | - |
| 12/12 | 1,350 | 1,440 | 1,310 | 1,310 | -6.43% | 1,238,100 | - | +1.16% | - | - |
| 12/11 | 1,340 | 1,400 | 1,330 | 1,400 | +3.7% | 992,000 | - | +7.78% | - | - |
| 12/10 | 1,270 | 1,370 | 1,260 | 1,350 | +5.47% | 1,018,500 | - | +3.29% | - | - |
| 12/09 | 1,260 | 1,290 | 1,250 | 1,280 | +1.59% | 515,400 | - | -2.22% | - | - |
| 12/08 | 1,180 | 1,270 | 1,180 | 1,260 | +7.69% | 799,900 | - | -3.96% | - | - |
| 12/05 | 1,200 | 1,200 | 1,160 | 1,170 | -1.68% | 407,800 | - | -11.36% | - | - |
| 12/04 | 1,200 | 1,220 | 1,180 | 1,190 | -0.83% | 436,600 | - | -9.92% | - | - |
| 12/03 | 1,230 | 1,240 | 1,180 | 1,200 | -1.64% | 694,300 | - | -9.16% | - | - |
| 12/02 | 1,250 | 1,250 | 1,220 | 1,220 | -6.87% | 697,500 | - | -7.44% | - | - |
| 12/01 | 1,280 | 1,330 | 1,280 | 1,310 | +0.77% | 552,700 | - | -0.76% | - | - |
| 11/28 | 1,250 | 1,310 | 1,240 | 1,300 | +4% | 703,800 | - | -1.81% | - | - |
| 11/27 | 1,230 | 1,280 | 1,220 | 1,250 | +4.17% | 990,600 | - | -6.09% | - | - |
| 11/26 | 1,200 | 1,250 | 1,190 | 1,200 | -4% | 653,600 | - | -10.78% | - | - |
| 11/25 | 1,290 | 1,320 | 1,210 | 1,250 | +3.31% | 866,900 | - | -8.02% | - | - |
| 11/21 | 1,070 | 1,220 | 1,070 | 1,210 | +6.14% | 978,900 | - | -11.68% | - | - |
| 11/20 | 1,200 | 1,200 | 1,140 | 1,140 | -8.8% | 1,072,000 | - | -17.45% | - | - |
| 11/19 | 1,320 | 1,330 | 1,220 | 1,250 | -4.58% | 1,297,100 | - | -11.22% | - | - |
| 11/18 | 1,360 | 1,390 | 1,310 | 1,310 | -2.96% | 1,098,100 | - | -8.46% | - | - |
| 11/17 | 1,330 | 1,400 | 1,300 | 1,350 | -0.74% | 1,150,000 | - | -6.18% | - | - |
| 11/14 | 1,430 | 1,460 | 1,330 | 1,360 | +2.26% | 1,800,700 | - | -5.88% | - | - |
| 11/13 | 1,350 | 1,370 | 1,320 | 1,330 | -6.34% | 1,083,000 | - | -8.02% | - | - |
| 11/12 | 1,440 | 1,470 | 1,390 | 1,420 | -1.39% | 1,121,600 | - | -2.34% | - | - |
| 11/11 | 1,450 | 1,530 | 1,430 | 1,440 | -0.69% | 1,517,600 | - | -1.3% | - | - |
| 11/10 | 1,490 | 1,510 | 1,440 | 1,450 | +2.11% | 1,370,200 | - | -1.36% | - | - |
| 11/07 | 1,330 | 1,430 | 1,310 | 1,420 | 0% | 1,796,000 | - | -4.18% | - | - |
| 11/06 | 1,510 | 1,510 | 1,400 | 1,420 | -11.25% | 2,017,000 | - | -5.4% | - | - |
| 11/05 | 1,470 | 1,610 | 1,460 | 1,600 | +14.29% | 1,757,200 | - | +5.12% | - | - |
| 11/04 | 1,410 | 1,420 | 1,370 | 1,400 | +4.48% | 1,325,300 | - | -8.97% | - | - |
| 10/31 | 1,430 | 1,440 | 1,330 | 1,340 | -8.22% | 2,267,200 | - | -14.49% | - | - |
| 10/30 | 1,220 | 1,510 | 1,220 | 1,460 | +20.66% | 2,119,300 | - | -9.09% | - | - |
